Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
SCPF11 - FII SCP - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 2,89 | 2,63 | -10,24% | 2,61 | 3,00 | 2,92 | 2,65 | 2,91 | 32 | 403.237 |
| 4/6/2025 | 2,60 | 2,93 | +13,13% | 2,60 | 2,94 | 2,83 | 2,71 | 2,93 | 25 | 69.986 |
| 3/6/2025 | 2,75 | 2,59 | -0,77% | 2,59 | 2,94 | 2,75 | 2,64 | 2,93 | 20 | 57.028 |
| 2/6/2025 | 2,55 | 2,61 | +4,40% | 2,55 | 3,00 | 2,73 | 2,61 | 2,95 | 28 | 155.688 |
| 30/5/2025 | 2,88 | 2,50 | -8,09% | 2,50 | 2,88 | 2,70 | 2,53 | 2,67 | 34 | 137.667 |
| 29/5/2025 | 2,71 | 2,72 | -1,45% | 2,70 | 2,95 | 2,87 | 2,72 | 2,88 | 36 | 104.945 |
| 28/5/2025 | 2,78 | 2,76 | +0,36% | 2,75 | 2,98 | 2,88 | 2,75 | 2,76 | 39 | 147.953 |
| 27/5/2025 | 2,76 | 2,75 | -0,72% | 2,71 | 3,03 | 3,00 | 2,72 | 2,99 | 31 | 552.060 |
| 26/5/2025 | 2,75 | 2,77 | -1,42% | 2,75 | 3,03 | 2,85 | 2,76 | 2,77 | 55 | 502.179 |
| 23/5/2025 | 2,85 | 2,81 | -3,44% | 2,75 | 3,02 | 2,85 | 2,55 | 2,81 | 24 | 43.691 |
| 22/5/2025 | 2,92 | 2,91 | +0,69% | 2,80 | 2,94 | 2,85 | 2,89 | 2,91 | 24 | 34.553 |
| 21/5/2025 | 2,92 | 2,89 | 0,00% | 2,88 | 3,02 | 2,90 | 2,88 | 2,90 | 16 | 50.328 |
| 20/5/2025 | 2,96 | 2,89 | -4,62% | 2,85 | 3,03 | 2,98 | 2,87 | 2,89 | 25 | 227.484 |
| 19/5/2025 | 3,02 | 3,03 | 0,00% | 3,02 | 3,03 | 3,02 | 2,83 | 3,03 | 23 | 23.874 |
| 16/5/2025 | 2,85 | 3,03 | +4,12% | 2,56 | 3,03 | 2,95 | 2,69 | 3,03 | 35 | 230.595 |
| 15/5/2025 | 2,93 | 2,91 | +0,34% | 2,91 | 3,03 | 2,91 | 2,91 | 2,92 | 22 | 86.898 |
| 14/5/2025 | 2,90 | 2,90 | -0,68% | 2,90 | 3,03 | 2,99 | 2,90 | 3,03 | 35 | 206.375 |
| 13/5/2025 | 2,32 | 2,92 | +27,51% | 2,32 | 2,92 | 2,87 | 2,90 | 2,92 | 40 | 3.152.144 |
| 12/5/2025 | 2,72 | 2,29 | -14,87% | 2,29 | 2,80 | 2,75 | 2,29 | 2,74 | 41 | 190.877 |
| 9/5/2025 | 2,80 | 2,69 | -3,58% | 2,54 | 2,80 | 2,67 | 2,69 | 2,79 | 24 | 78.509 |
| 8/5/2025 | 2,72 | 2,79 | +21,30% | 2,72 | 2,81 | 2,72 | 2,72 | 2,79 | 17 | 287.349 |
| 7/5/2025 | 2,51 | 2,30 | -10,51% | 2,30 | 2,70 | 2,64 | 2,30 | 2,69 | 12 | 23.573 |
| 6/5/2025 | 2,27 | 2,57 | -0,77% | 2,27 | 2,57 | 2,38 | 2,30 | 2,57 | 26 | 75.094 |
| 5/5/2025 | 2,58 | 2,59 | +1,57% | 2,27 | 2,60 | 2,50 | 2,30 | 2,59 | 35 | 266.410 |
| 2/5/2025 | 2,65 | 2,55 | +23,19% | 2,23 | 2,72 | 2,65 | 2,50 | 2,70 | 98 | 5.593.662 |
| 29/4/2025 | 2,06 | 2,07 | +1,97% | 1,99 | 2,08 | 2,04 | 1,99 | 2,07 | 42 | 128.988 |
| 28/4/2025 | 2,06 | 2,03 | -1,46% | 1,98 | 2,07 | 2,02 | 1,99 | 2,03 | 26 | 62.303 |
| 25/4/2025 | 2,06 | 2,06 | -2,37% | 2,00 | 2,10 | 2,05 | 1,98 | 2,06 | 30 | 113.907 |
| 24/4/2025 | 2,05 | 2,11 | +4,46% | 2,01 | 2,12 | 2,06 | 2,03 | 2,11 | 19 | 227.860 |
| 23/4/2025 | 2,07 | 2,02 | -0,98% | 2,02 | 2,23 | 2,09 | 2,02 | 2,10 | 15 | 133.340 |
| 22/4/2025 | 2,05 | 2,04 | -0,49% | 1,93 | 2,05 | 2,03 | 2,01 | 2,04 | 42 | 89.275 |
| 17/4/2025 | 1,98 | 2,05 | +1,99% | 1,98 | 2,19 | 2,09 | 2,05 | 2,18 | 23 | 141.793 |
| 16/4/2025 | 2,14 | 2,01 | -6,07% | 2,00 | 2,14 | 2,07 | 2,01 | 2,10 | 17 | 69.649 |
| 15/4/2025 | 2,12 | 2,14 | -1,38% | 2,07 | 2,23 | 2,14 | 2,11 | 2,14 | 34 | 116.642 |
| 14/4/2025 | 1,96 | 2,17 | +7,96% | 1,96 | 2,17 | 2,04 | 2,12 | 2,17 | 34 | 46.234 |
| 11/4/2025 | 2,00 | 2,01 | 0,00% | 2,00 | 2,14 | 2,09 | 2,01 | 2,13 | 28 | 54.676 |
| 10/4/2025 | 2,06 | 2,01 | -4,74% | 2,01 | 2,14 | 2,07 | 2,00 | 2,13 | 14 | 50.761 |
| 9/4/2025 | 2,16 | 2,11 | -4,52% | 1,86 | 2,23 | 1,97 | 2,11 | 2,14 | 31 | 144.409 |
| 8/4/2025 | 2,02 | 2,21 | +6,76% | 1,98 | 2,21 | 2,09 | 1,98 | 2,21 | 25 | 190.751 |
| 7/4/2025 | 1,91 | 2,07 | +9,52% | 1,85 | 2,18 | 2,00 | 1,94 | 2,07 | 47 | 344.224 |